株価チャート
2012/04/12~2012/09/04
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2012 |
09/04 | 1,299 | 1,300 | 1,281 | 1,286 | -0.92% | 285,300 | - | -4.6% | - | - |
09/03 | 1,299 | 1,305 | 1,295 | 1,298 | -0.15% | 244,100 | - | -3.85% | - | - |
08/31 | 1,310 | 1,316 | 1,298 | 1,300 | -1.29% | 334,700 | - | -3.77% | - | - |
08/30 | 1,330 | 1,335 | 1,313 | 1,317 | 0% | 275,200 | - | -2.59% | - | - |
08/29 | 1,325 | 1,325 | 1,310 | 1,317 | -1.05% | 373,800 | - | -2.8% | - | - |
08/28 | 1,357 | 1,358 | 1,327 | 1,331 | -1.77% | 352,500 | - | -1.84% | - | - |
08/27 | 1,365 | 1,371 | 1,354 | 1,355 | -0.15% | 122,900 | - | -0.15% | - | - |
08/24 | 1,346 | 1,365 | 1,346 | 1,357 | -0.44% | 210,100 | - | 0% | - | - |
08/23 | 1,369 | 1,369 | 1,354 | 1,363 | -0.15% | 227,200 | - | +0.44% | - | - |
08/22 | 1,383 | 1,385 | 1,357 | 1,365 | -1.02% | 213,400 | - | +0.52% | - | - |
08/21 | 1,390 | 1,392 | 1,371 | 1,379 | -1.01% | 197,100 | - | +1.47% | - | - |
08/20 | 1,395 | 1,401 | 1,388 | 1,393 | +0.07% | 181,100 | - | +2.43% | - | - |
08/17 | 1,397 | 1,398 | 1,387 | 1,392 | -0.07% | 157,100 | - | +2.35% | - | - |
08/16 | 1,376 | 1,393 | 1,372 | 1,393 | +1.68% | 230,200 | - | +2.43% | - | - |
08/15 | 1,379 | 1,385 | 1,362 | 1,370 | -0.58% | 169,000 | - | +0.66% | - | - |
08/14 | 1,355 | 1,379 | 1,349 | 1,378 | +2.15% | 209,500 | - | +1.17% | - | - |
08/13 | 1,340 | 1,354 | 1,334 | 1,349 | +0.67% | 160,700 | - | -1.03% | - | - |
08/10 | 1,346 | 1,353 | 1,337 | 1,340 | -1.03% | 203,800 | - | -1.83% | - | - |
08/09 | 1,357 | 1,363 | 1,336 | 1,354 | +0.15% | 204,800 | - | -1.02% | - | - |
08/08 | 1,349 | 1,362 | 1,342 | 1,352 | +1.35% | 273,900 | - | -1.31% | - | - |
08/07 | 1,324 | 1,338 | 1,321 | 1,334 | -0.07% | 194,500 | - | -2.91% | - | - |
08/06 | 1,339 | 1,344 | 1,323 | 1,335 | +0.75% | 154,400 | - | -2.98% | - | - |
08/03 | 1,345 | 1,349 | 1,325 | 1,325 | -2.5% | 241,000 | - | -3.85% | - | - |
08/02 | 1,350 | 1,370 | 1,343 | 1,359 | +0.82% | 306,100 | - | -1.52% | - | - |
08/01 | 1,343 | 1,353 | 1,331 | 1,348 | +0.45% | 226,200 | - | -2.32% | - | - |
07/31 | 1,329 | 1,342 | 1,322 | 1,342 | +0.75% | 325,600 | - | -2.75% | - | - |
07/30 | 1,321 | 1,332 | 1,316 | 1,332 | +0.83% | 306,000 | - | -3.55% | - | - |
07/27 | 1,350 | 1,351 | 1,311 | 1,321 | -4.28% | 733,700 | - | -4.48% | - | - |
07/26 | 1,357 | 1,380 | 1,354 | 1,380 | +1.77% | 303,600 | - | -0.36% | - | - |
07/25 | 1,352 | 1,366 | 1,346 | 1,356 | 0% | 259,900 | - | -2.09% | - | - |
07/24 | 1,350 | 1,358 | 1,341 | 1,356 | +0.3% | 326,400 | - | -1.95% | - | - |
07/23 | 1,349 | 1,364 | 1,344 | 1,352 | -0.88% | 168,400 | - | -2.17% | - | - |
07/20 | 1,367 | 1,369 | 1,355 | 1,364 | -1.16% | 282,300 | - | -1.23% | - | - |
07/19 | 1,392 | 1,399 | 1,375 | 1,380 | -0.79% | 247,500 | - | +0.07% | - | - |
07/18 | 1,410 | 1,419 | 1,386 | 1,391 | -1% | 193,200 | - | +1.02% | - | - |
07/17 | 1,399 | 1,407 | 1,391 | 1,405 | +0.72% | 149,100 | - | +2.11% | - | - |
07/13 | 1,392 | 1,405 | 1,390 | 1,395 | -0.29% | 164,900 | - | +1.6% | - | - |
07/12 | 1,408 | 1,408 | 1,392 | 1,399 | -0.57% | 120,500 | - | +2.04% | - | - |
07/11 | 1,408 | 1,413 | 1,398 | 1,407 | 0% | 174,400 | - | +2.78% | - | - |
07/10 | 1,412 | 1,422 | 1,397 | 1,407 | +0.36% | 252,000 | - | +2.93% | - | - |
07/09 | 1,401 | 1,407 | 1,396 | 1,402 | +0.14% | 157,700 | - | +2.79% | - | - |
07/06 | 1,405 | 1,415 | 1,398 | 1,400 | -0.28% | 197,800 | - | +2.87% | - | - |
07/05 | 1,410 | 1,422 | 1,398 | 1,404 | -0.78% | 138,100 | - | +3.46% | - | - |
07/04 | 1,428 | 1,428 | 1,410 | 1,415 | -1.05% | 187,500 | - | +4.51% | - | - |
07/03 | 1,408 | 1,434 | 1,385 | 1,430 | +3.1% | 577,700 | - | +6% | - | - |
07/02 | 1,394 | 1,398 | 1,382 | 1,387 | -0.14% | 188,600 | - | +3.12% | - | - |
06/29 | 1,377 | 1,395 | 1,371 | 1,389 | +0.8% | 326,400 | - | +3.43% | - | - |
06/28 | 1,374 | 1,386 | 1,373 | 1,378 | +0.51% | 297,300 | - | +2.84% | - | - |
06/27 | 1,346 | 1,374 | 1,338 | 1,371 | +1.63% | 611,500 | - | +2.47% | - | - |
06/26 | 1,358 | 1,365 | 1,342 | 1,349 | -1.24% | 903,900 | - | +1.05% | - | - |
06/25 | 1,385 | 1,385 | 1,365 | 1,366 | -1.16% | 420,500 | - | +2.25% | - | - |
06/22 | 1,369 | 1,384 | 1,364 | 1,382 | +0.88% | 339,900 | - | +3.44% | - | - |
06/21 | 1,364 | 1,376 | 1,357 | 1,370 | +0.37% | 306,900 | - | +2.62% | - | - |
06/20 | 1,334 | 1,367 | 1,331 | 1,365 | +3.25% | 417,500 | - | +2.32% | - | - |
06/19 | 1,321 | 1,332 | 1,318 | 1,322 | +0.08% | 398,100 | - | -0.9% | - | - |
06/18 | 1,325 | 1,335 | 1,320 | 1,321 | +0.38% | 393,500 | - | -1.12% | - | - |
06/15 | 1,322 | 1,334 | 1,313 | 1,316 | -0.68% | 429,400 | - | -1.72% | - | - |
06/14 | 1,332 | 1,345 | 1,321 | 1,325 | -0.3% | 352,800 | - | -1.27% | - | - |
06/13 | 1,346 | 1,352 | 1,322 | 1,329 | -1.85% | 459,800 | - | -1.19% | - | - |
06/12 | 1,347 | 1,357 | 1,338 | 1,354 | +0.59% | 245,800 | - | +0.37% | - | - |
06/11 | 1,349 | 1,352 | 1,340 | 1,346 | +0.67% | 201,300 | - | -0.37% | - | - |
06/08 | 1,344 | 1,348 | 1,322 | 1,337 | -1.4% | 415,500 | - | -1.26% | - | - |
06/07 | 1,334 | 1,357 | 1,330 | 1,356 | +0.97% | 232,600 | - | -0.15% | - | - |
06/06 | 1,347 | 1,355 | 1,332 | 1,343 | -0.22% | 288,600 | - | -1.32% | - | - |
06/05 | 1,317 | 1,350 | 1,313 | 1,346 | +2.28% | 372,400 | - | -1.39% | - | - |
06/04 | 1,300 | 1,317 | 1,294 | 1,316 | +0.38% | 259,800 | - | -3.94% | - | - |
06/01 | 1,310 | 1,315 | 1,300 | 1,311 | -0.46% | 223,700 | - | -4.72% | - | - |
05/31 | 1,304 | 1,318 | 1,301 | 1,317 | +0.53% | 332,700 | - | -4.7% | - | - |
05/30 | 1,315 | 1,321 | 1,306 | 1,310 | -0.83% | 284,400 | - | -5.55% | - | - |
05/29 | 1,326 | 1,332 | 1,315 | 1,321 | -0.38% | 201,600 | - | -5.1% | - | - |
05/28 | 1,331 | 1,343 | 1,325 | 1,326 | -0.3% | 222,100 | - | -5.01% | - | - |
05/25 | 1,326 | 1,333 | 1,311 | 1,330 | +1.6% | 284,200 | - | -5.07% | - | - |
05/24 | 1,305 | 1,317 | 1,301 | 1,309 | -0.68% | 291,000 | - | -6.83% | - | - |
05/23 | 1,351 | 1,352 | 1,302 | 1,318 | -3.16% | 570,100 | - | -6.52% | - | - |
05/22 | 1,350 | 1,363 | 1,349 | 1,361 | +0.15% | 371,000 | - | -3.75% | - | - |
05/21 | 1,358 | 1,374 | 1,354 | 1,359 | +0.15% | 351,600 | - | -4.03% | - | - |
05/18 | 1,337 | 1,364 | 1,337 | 1,357 | +0.59% | 369,400 | - | -4.37% | - | - |
05/17 | 1,370 | 1,374 | 1,333 | 1,349 | -1.89% | 370,000 | - | -5.2% | - | - |
05/16 | 1,371 | 1,383 | 1,370 | 1,375 | -0.15% | 207,200 | - | -3.64% | - | - |
05/15 | 1,376 | 1,393 | 1,375 | 1,377 | -0.36% | 240,800 | - | -3.64% | - | - |
05/14 | 1,395 | 1,401 | 1,379 | 1,382 | -0.93% | 207,900 | - | -3.36% | - | - |
05/11 | 1,409 | 1,419 | 1,390 | 1,395 | -0.99% | 288,600 | - | -2.58% | - | - |
05/10 | 1,413 | 1,416 | 1,397 | 1,409 | -0.28% | 310,400 | - | -1.74% | - | - |
05/09 | 1,413 | 1,421 | 1,408 | 1,413 | -0.49% | 237,300 | - | -1.53% | - | - |
05/08 | 1,429 | 1,435 | 1,415 | 1,420 | 0% | 256,200 | - | -1.18% | - | - |
05/07 | 1,418 | 1,425 | 1,408 | 1,420 | -0.7% | 215,500 | - | -1.25% | - | - |
05/02 | 1,440 | 1,442 | 1,425 | 1,430 | +0.07% | 260,200 | - | -0.63% | - | - |
05/01 | 1,454 | 1,455 | 1,423 | 1,429 | -1.31% | 367,400 | - | -0.76% | - | - |
04/27 | 1,476 | 1,476 | 1,443 | 1,448 | -1.9% | 288,700 | - | +0.49% | - | - |
04/26 | 1,480 | 1,486 | 1,466 | 1,476 | +0.41% | 306,900 | - | +2.5% | - | - |
04/25 | 1,460 | 1,470 | 1,452 | 1,470 | +1.87% | 381,400 | - | +2.15% | - | - |
04/24 | 1,461 | 1,461 | 1,431 | 1,443 | -0.55% | 391,100 | - | +0.35% | - | - |
04/23 | 1,434 | 1,458 | 1,434 | 1,451 | +1.26% | 273,900 | - | +0.97% | - | - |
04/20 | 1,432 | 1,448 | 1,426 | 1,433 | +0.77% | 264,800 | - | -0.21% | - | - |
04/19 | 1,437 | 1,437 | 1,421 | 1,422 | -1.25% | 359,000 | - | -0.97% | - | - |
04/18 | 1,451 | 1,460 | 1,433 | 1,440 | -0.48% | 438,500 | - | +0.28% | - | - |
04/17 | 1,432 | 1,451 | 1,425 | 1,447 | +1.62% | 205,300 | - | +0.84% | - | - |
04/16 | 1,418 | 1,433 | 1,412 | 1,424 | -0.49% | 307,700 | - | -0.7% | - | - |
04/13 | 1,423 | 1,432 | 1,420 | 1,431 | +1.35% | 222,700 | - | -0.21% | - | - |
04/12 | 1,424 | 1,434 | 1,408 | 1,412 | -1.12% | 354,200 | - | -1.47% | - | - |